MRF
Mrf Ltd
Historical option data for MRF
13 Mar 2025 04:11 PM IST
| MRF 27MAR2025 109000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 69.02
Theta: -72.33
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 105041.60 | 900.05 | 0 | 26.20 | 4 | 0 | 35 | |||
| 12 Mar | 107264.25 | 900.05 | -31.75 | 17.33 | 21 | -7 | 36 | |||
| 11 Mar | 106534.30 | 931.8 | -230.2 | 18.38 | 12 | 0 | 44 | |||
| 10 Mar | 106650.60 | 1162 | -299.05 | 22.03 | 20 | 5 | 44 | |||
| 7 Mar | 107202.95 | 1500.05 | -88.2 | 19.25 | 19 | 4 | 39 | |||
| 6 Mar | 107795.30 | 1588.25 | 526.1 | 18.49 | 80 | -23 | 35 | |||
| 5 Mar | 105805.50 | 1086.35 | 450.85 | 20.31 | 59 | -12 | 57 | |||
| 4 Mar | 102659.40 | 640 | -508.05 | 23.67 | 36 | 20 | 65 | |||
|
|
||||||||||
| 3 Mar | 105170.25 | 1167.3 | -127.55 | 21.51 | 48 | 16 | 45 | |||
| 28 Feb | 105373.70 | 1294.85 | -444.7 | 20.76 | 28 | -4 | 34 | |||
| 27 Feb | 105723.40 | 1720 | -555.55 | 24.28 | 74 | 23 | 38 | |||
| 26 Feb | 107203.95 | 2316.2 | -491.85 | 22.35 | 13 | 6 | 14 | |||
| 25 Feb | 107203.95 | 2316.2 | -491.85 | 22.35 | 13 | 5 | 14 | |||
| 24 Feb | 108842.00 | 2808.05 | -903.7 | 19.72 | 2 | 0 | 9 | |||
| 21 Feb | 109263.30 | 3711.75 | 161.75 | 24.04 | 5 | 3 | 8 | |||
| 20 Feb | 109938.70 | 3550 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 109570.70 | 3550 | 0 | 0.00 | 0 | 4 | 0 | |||
| 18 Feb | 109020.45 | 3550 | -1386.3 | 22.12 | 6 | 4 | 5 | |||
| 14 Feb | 109474.85 | 4936.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 109767.00 | 4936.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 109394.15 | 4936.3 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Feb | 112875.10 | 19597.1 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 113632.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 112622.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 112334.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 112883.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 111256.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 111484.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 111739.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 111599.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 112097.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 113786.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 113948.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 113003.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Mrf Ltd - strike price 109000 expiring on 27MAR2025
Delta for 109000 CE is 0.28
Historical price for 109000 CE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 900.05, which was 0 lower than the previous day. The implied volatity was 26.20, the open interest changed by 0 which decreased total open position to 35
On 12 Mar MRF was trading at 107264.25. The strike last trading price was 900.05, which was -31.75 lower than the previous day. The implied volatity was 17.33, the open interest changed by -7 which decreased total open position to 36
On 11 Mar MRF was trading at 106534.30. The strike last trading price was 931.8, which was -230.2 lower than the previous day. The implied volatity was 18.38, the open interest changed by 0 which decreased total open position to 44
On 10 Mar MRF was trading at 106650.60. The strike last trading price was 1162, which was -299.05 lower than the previous day. The implied volatity was 22.03, the open interest changed by 5 which increased total open position to 44
On 7 Mar MRF was trading at 107202.95. The strike last trading price was 1500.05, which was -88.2 lower than the previous day. The implied volatity was 19.25, the open interest changed by 4 which increased total open position to 39
On 6 Mar MRF was trading at 107795.30. The strike last trading price was 1588.25, which was 526.1 higher than the previous day. The implied volatity was 18.49, the open interest changed by -23 which decreased total open position to 35
On 5 Mar MRF was trading at 105805.50. The strike last trading price was 1086.35, which was 450.85 higher than the previous day. The implied volatity was 20.31, the open interest changed by -12 which decreased total open position to 57
On 4 Mar MRF was trading at 102659.40. The strike last trading price was 640, which was -508.05 lower than the previous day. The implied volatity was 23.67, the open interest changed by 20 which increased total open position to 65
On 3 Mar MRF was trading at 105170.25. The strike last trading price was 1167.3, which was -127.55 lower than the previous day. The implied volatity was 21.51, the open interest changed by 16 which increased total open position to 45
On 28 Feb MRF was trading at 105373.70. The strike last trading price was 1294.85, which was -444.7 lower than the previous day. The implied volatity was 20.76, the open interest changed by -4 which decreased total open position to 34
On 27 Feb MRF was trading at 105723.40. The strike last trading price was 1720, which was -555.55 lower than the previous day. The implied volatity was 24.28, the open interest changed by 23 which increased total open position to 38
On 26 Feb MRF was trading at 107203.95. The strike last trading price was 2316.2, which was -491.85 lower than the previous day. The implied volatity was 22.35, the open interest changed by 6 which increased total open position to 14
On 25 Feb MRF was trading at 107203.95. The strike last trading price was 2316.2, which was -491.85 lower than the previous day. The implied volatity was 22.35, the open interest changed by 5 which increased total open position to 14
On 24 Feb MRF was trading at 108842.00. The strike last trading price was 2808.05, which was -903.7 lower than the previous day. The implied volatity was 19.72, the open interest changed by 0 which decreased total open position to 9
On 21 Feb MRF was trading at 109263.30. The strike last trading price was 3711.75, which was 161.75 higher than the previous day. The implied volatity was 24.04, the open interest changed by 3 which increased total open position to 8
On 20 Feb MRF was trading at 109938.70. The strike last trading price was 3550, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MRF was trading at 109570.70. The strike last trading price was 3550, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 18 Feb MRF was trading at 109020.45. The strike last trading price was 3550, which was -1386.3 lower than the previous day. The implied volatity was 22.12, the open interest changed by 4 which increased total open position to 5
On 14 Feb MRF was trading at 109474.85. The strike last trading price was 4936.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MRF was trading at 109767.00. The strike last trading price was 4936.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MRF was trading at 109394.15. The strike last trading price was 4936.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Feb MRF was trading at 112875.10. The strike last trading price was 19597.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jan MRF was trading at 113632.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MRF was trading at 112622.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MRF was trading at 112334.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MRF was trading at 112883.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan MRF was trading at 111256.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan MRF was trading at 111484.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan MRF was trading at 111739.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan MRF was trading at 111599.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan MRF was trading at 112097.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan MRF was trading at 113786.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan MRF was trading at 113948.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan MRF was trading at 113003.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| MRF 27MAR2025 109000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 105041.60 | 2712.45 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 107264.25 | 2712.45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 106534.30 | 2712.45 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 106650.60 | 2712.45 | 0 | 0.00 | 0 | 1 | 0 |
| 7 Mar | 107202.95 | 2712.45 | 2222.25 | 21.85 | 3 | 1 | 1 |
| 6 Mar | 107795.30 | 490.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 105805.50 | 490.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 102659.40 | 490.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 105170.25 | 490.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 105373.70 | 490.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 105723.40 | 490.2 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 107203.95 | 490.2 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 107203.95 | 490.2 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 108842.00 | 490.2 | 0 | 0.54 | 0 | 0 | 0 |
| 21 Feb | 109263.30 | 490.2 | 0 | 1.01 | 0 | 0 | 0 |
| 20 Feb | 109938.70 | 490.2 | 0 | 1.33 | 0 | 0 | 0 |
| 19 Feb | 109570.70 | 490.2 | 0 | 1.17 | 0 | 0 | 0 |
| 18 Feb | 109020.45 | 490.2 | 0 | 0.76 | 0 | 0 | 0 |
| 14 Feb | 109474.85 | 490.2 | 0 | 1.20 | 0 | 0 | 0 |
| 13 Feb | 109767.00 | 490.2 | 0 | 1.21 | 0 | 0 | 0 |
| 12 Feb | 109394.15 | 490.2 | 0 | 0.97 | 0 | 0 | 0 |
| 7 Feb | 112875.10 | 490.2 | 0 | 2.89 | 0 | 0 | 0 |
| 31 Jan | 113632.50 | 0 | 0 | 3.07 | 0 | 0 | 0 |
| 30 Jan | 112622.50 | 0 | 0 | 2.79 | 0 | 0 | 0 |
| 29 Jan | 112334.95 | 0 | 0 | 2.56 | 0 | 0 | 0 |
| 28 Jan | 112883.70 | 0 | 0 | 2.81 | 0 | 0 | 0 |
| 27 Jan | 111256.45 | 0 | 0 | 1.92 | 0 | 0 | 0 |
| 24 Jan | 111484.55 | 0 | 0 | 2.21 | 0 | 0 | 0 |
| 23 Jan | 111739.50 | 0 | 0.00 | 2.25 | 0 | 0 | 0 |
| 22 Jan | 111599.85 | 0 | 0.00 | 2.15 | 0 | 0 | 0 |
| 21 Jan | 112097.25 | 0 | 0.00 | 2.50 | 0 | 0 | 0 |
| 20 Jan | 113786.60 | 0 | 0.00 | 3.10 | 0 | 0 | 0 |
| 17 Jan | 113948.65 | 0 | 0.00 | 3.13 | 0 | 0 | 0 |
| 13 Jan | 113003.80 | 0 | 0.00 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 109000 expiring on 27MAR2025
Delta for 109000 PE is 0.00
Historical price for 109000 PE is as follows
On 13 Mar MRF was trading at 105041.60. The strike last trading price was 2712.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MRF was trading at 107264.25. The strike last trading price was 2712.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MRF was trading at 106534.30. The strike last trading price was 2712.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MRF was trading at 106650.60. The strike last trading price was 2712.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Mar MRF was trading at 107202.95. The strike last trading price was 2712.45, which was 2222.25 higher than the previous day. The implied volatity was 21.85, the open interest changed by 1 which increased total open position to 1
On 6 Mar MRF was trading at 107795.30. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MRF was trading at 105805.50. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MRF was trading at 102659.40. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar MRF was trading at 105170.25. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MRF was trading at 105373.70. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MRF was trading at 105723.40. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb MRF was trading at 107203.95. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb MRF was trading at 107203.95. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb MRF was trading at 108842.00. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 21 Feb MRF was trading at 109263.30. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 20 Feb MRF was trading at 109938.70. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MRF was trading at 109570.70. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 18 Feb MRF was trading at 109020.45. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 14 Feb MRF was trading at 109474.85. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was 1.20, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MRF was trading at 109767.00. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MRF was trading at 109394.15. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 7 Feb MRF was trading at 112875.10. The strike last trading price was 490.2, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 31 Jan MRF was trading at 113632.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MRF was trading at 112622.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MRF was trading at 112334.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MRF was trading at 112883.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 27 Jan MRF was trading at 111256.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 24 Jan MRF was trading at 111484.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 23 Jan MRF was trading at 111739.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 22 Jan MRF was trading at 111599.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
On 21 Jan MRF was trading at 112097.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.50, the open interest changed by 0 which decreased total open position to 0
On 20 Jan MRF was trading at 113786.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.10, the open interest changed by 0 which decreased total open position to 0
On 17 Jan MRF was trading at 113948.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
On 13 Jan MRF was trading at 113003.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
